Thornburg Core Plus Bond ETF (TPLS)
NASDAQ: TPLS · Real-Time Price · USD
25.59
-0.02 (-0.10%)
Feb 9, 2026, 10:16 AM EST - Market open
TPLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 25.61 | 25.62 | 25.59 | 25.62 | 25.62 | 0.08% | 6,634 |
| Feb 5, 2026 | 25.54 | 25.60 | 25.54 | 25.60 | 25.60 | 0.57% | 4,769 |
| Feb 4, 2026 | 25.48 | 25.48 | 25.45 | 25.45 | 25.45 | -0.14% | 101,184 |
| Feb 3, 2026 | 25.46 | 25.55 | 25.46 | 25.49 | 25.49 | 0.04% | 31,817 |
| Feb 2, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.16% | 1,868 |
| Jan 30, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.02% | 266 |
| Jan 29, 2026 | 25.53 | 25.53 | 25.52 | 25.52 | 25.52 | -0.02% | 181 |
| Jan 28, 2026 | 25.51 | 25.53 | 25.50 | 25.53 | 25.51 | - | 3,073 |
| Jan 27, 2026 | 25.56 | 25.56 | 25.53 | 25.53 | 25.51 | -0.16% | 331 |
| Jan 26, 2026 | 25.57 | 25.57 | 25.56 | 25.57 | 25.55 | 0.20% | 1,275 |
| Jan 23, 2026 | 25.50 | 25.52 | 25.49 | 25.52 | 25.50 | 0.12% | 1,921 |
| Jan 22, 2026 | 25.46 | 25.49 | 25.46 | 25.49 | 25.47 | 0.08% | 19,344 |
| Jan 21, 2026 | 25.43 | 25.48 | 25.43 | 25.47 | 25.45 | 0.32% | 451 |
| Jan 20, 2026 | 25.41 | 25.41 | 25.39 | 25.39 | 25.37 | -0.47% | 436 |
| Jan 16, 2026 | 25.55 | 25.56 | 25.51 | 25.51 | 25.49 | -0.20% | 1,262 |
| Jan 15, 2026 | 25.62 | 25.62 | 25.56 | 25.56 | 25.54 | -0.08% | 761 |
| Jan 14, 2026 | 25.59 | 25.62 | 25.58 | 25.58 | 25.56 | 0.20% | 2,557 |
| Jan 13, 2026 | 25.52 | 25.53 | 25.52 | 25.53 | 25.51 | 0.08% | 623 |
| Jan 12, 2026 | 25.54 | 25.54 | 25.51 | 25.51 | 25.49 | -0.07% | 744 |
| Jan 9, 2026 | 25.52 | 25.54 | 25.51 | 25.52 | 25.51 | 0.23% | 1,224 |
| Jan 8, 2026 | 25.47 | 25.49 | 25.47 | 25.47 | 25.45 | -0.20% | 1,108 |
| Jan 7, 2026 | 25.51 | 25.52 | 25.51 | 25.52 | 25.50 | 0.04% | 10,800 |
| Jan 6, 2026 | 25.47 | 25.51 | 25.46 | 25.51 | 25.49 | 0.08% | 31,713 |
| Jan 5, 2026 | 25.49 | 25.50 | 25.48 | 25.49 | 25.47 | 0.17% | 52,580 |
| Jan 2, 2026 | 25.48 | 25.48 | 25.44 | 25.44 | 25.43 | -0.07% | 863 |
| Dec 31, 2025 | 25.50 | 25.52 | 25.46 | 25.46 | 25.45 | -0.22% | 2,735 |
| Dec 30, 2025 | 25.49 | 25.52 | 25.49 | 25.52 | 25.50 | -0.68% | 1,103 |
| Dec 29, 2025 | 25.68 | 25.70 | 25.68 | 25.69 | 25.50 | 0.10% | 735 |
| Dec 26, 2025 | 25.66 | 25.67 | 25.66 | 25.67 | 25.47 | - | 318 |
| Dec 24, 2025 | 25.65 | 25.68 | 25.65 | 25.67 | 25.47 | 0.29% | 547 |
| Dec 23, 2025 | 25.57 | 25.62 | 25.57 | 25.59 | 25.40 | -0.02% | 602 |
| Dec 22, 2025 | 25.60 | 25.60 | 25.59 | 25.60 | 25.40 | -0.04% | 2,954 |
| Dec 19, 2025 | 25.62 | 25.62 | 25.60 | 25.61 | 25.41 | -0.11% | 827 |
| Dec 18, 2025 | 25.65 | 25.66 | 25.63 | 25.63 | 25.44 | 0.19% | 18,962 |
| Dec 17, 2025 | 25.58 | 26.00 | 25.58 | 25.59 | 25.39 | - | 27,196 |
| Dec 16, 2025 | 25.55 | 25.59 | 25.55 | 25.59 | 25.39 | 0.20% | 861 |
| Dec 15, 2025 | 25.53 | 25.54 | 25.53 | 25.54 | 25.34 | 0.08% | 770 |
| Dec 12, 2025 | 25.52 | 25.52 | 25.51 | 25.52 | 25.32 | -0.31% | 355 |
| Dec 11, 2025 | 25.66 | 25.66 | 25.60 | 25.60 | 25.40 | 0.02% | 365 |
| Dec 10, 2025 | 25.55 | 25.60 | 25.54 | 25.59 | 25.40 | 0.25% | 1,715 |
| Dec 9, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.33 | - | 1,772 |
| Dec 8, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.33 | -0.16% | 3 |
| Dec 5, 2025 | 25.56 | 25.58 | 25.56 | 25.57 | 25.37 | -0.14% | 1,264 |
| Dec 4, 2025 | 25.61 | 25.61 | 25.60 | 25.60 | 25.41 | -0.17% | 602 |
| Dec 3, 2025 | 25.66 | 25.70 | 25.63 | 25.65 | 25.45 | 0.16% | 4,187 |
| Dec 2, 2025 | 25.62 | 25.62 | 25.61 | 25.61 | 25.41 | 0.06% | 261 |
| Dec 1, 2025 | 25.58 | 25.59 | 25.58 | 25.59 | 25.40 | -0.46% | 1,446 |
| Nov 28, 2025 | 25.70 | 25.71 | 25.70 | 25.71 | 25.52 | -0.10% | 1,630 |
| Nov 26, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.54 | -0.27% | 69 |
| Nov 25, 2025 | 25.79 | 25.85 | 25.79 | 25.81 | 25.53 | 0.21% | 4,819 |